Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.94 | 48.30 | 46.52 | 47.67 | 960,964 | +0.55(+1.17%) |
Mar 30, 2021 | 46.05 | 47.40 | 46.05 | 47.12 | 769,622 | +0.73(+1.57%) |
Mar 29, 2021 | 48.60 | 49.05 | 46.28 | 46.39 | 932,072 | -2.46(-5.04%) |
Mar 26, 2021 | 48.84 | 49.54 | 48.34 | 48.85 | 707,600 | +0.31(+0.64%) |
Mar 25, 2021 | 47.29 | 48.61 | 47.10 | 48.54 | 477,396 | +0.88(+1.85%) |
Mar 24, 2021 | 47.85 | 48.52 | 47.52 | 47.66 | 556,921 | +0.04(+0.08%) |
Mar 23, 2021 | 48.73 | 48.77 | 47.11 | 47.62 | 859,311 | -1.34(-2.74%) |
Mar 22, 2021 | 49.88 | 50.43 | 48.66 | 48.96 | 795,038 | -1.09(-2.18%) |
Mar 19, 2021 | 48.92 | 50.05 | 48.54 | 50.05 | 958,700 | +0.86(+1.75%) |
Mar 18, 2021 | 48.39 | 49.63 | 48.10 | 49.19 | 541,846 | +0.31(+0.63%) |
Mar 17, 2021 | 49.19 | 49.56 | 48.43 | 48.88 | 504,742 | -0.45(-0.91%) |
Mar 16, 2021 | 49.96 | 50.05 | 49.26 | 49.33 | 658,452 | -0.89(-1.77%) |
Mar 15, 2021 | 50.20 | 50.34 | 49.40 | 50.22 | 527,912 | -0.16(-0.32%) |
Mar 12, 2021 | 50.37 | 51.71 | 49.69 | 50.38 | 1,010,500 | -0.17(-0.34%) |
Mar 11, 2021 | 49.00 | 50.63 | 48.80 | 50.55 | 849,279 | +2.05(+4.23%) |
Mar 10, 2021 | 48.14 | 49.37 | 47.82 | 48.50 | 808,676 | +0.97(+2.04%) |
Mar 09, 2021 | 47.26 | 48.56 | 46.72 | 47.53 | 1,031,830 | +0.76(+1.62%) |
Mar 08, 2021 | 46.89 | 47.76 | 46.73 | 46.77 | 1,249,174 | -0.15(-0.32%) |
Mar 05, 2021 | 45.88 | 47.05 | 45.27 | 46.92 | 812,700 | +1.35(+2.96%) |
Mar 04, 2021 | 45.48 | 46.42 | 45.14 | 45.57 | 796,591 | -0.05(-0.11%) |
Mar 03, 2021 | 45.80 | 46.37 | 45.19 | 45.62 | 772,969 | -0.34(-0.74%) |
Mar 02, 2021 | 46.14 | 46.46 | 45.59 | 45.96 | 621,989 | -0.01(-0.02%) |
Mar 01, 2021 | 45.55 | 46.24 | 45.29 | 45.97 | 586,105 | +0.96(+2.13%) |
Feb 26, 2021 | 46.41 | 46.73 | 44.38 | 45.01 | 1,531,400 | -1.19(-2.58%) |
Feb 25, 2021 | 47.99 | 49.55 | 45.91 | 46.20 | 1,248,846 | -1.81(-3.77%) |
Feb 24, 2021 | 49.35 | 49.59 | 47.71 | 48.01 | 1,088,336 | -1.26(-2.56%) |
Feb 23, 2021 | 48.47 | 49.49 | 48.06 | 49.27 | 717,980 | +0.32(+0.65%) |
Feb 22, 2021 | 49.24 | 49.67 | 48.77 | 48.95 | 592,103 | -0.65(-1.31%) |
Feb 19, 2021 | 49.77 | 50.13 | 49.28 | 49.60 | 627,300 | -0.31(-0.62%) |
Feb 18, 2021 | 50.62 | 50.84 | 49.84 | 49.91 | 539,865 | -0.61(-1.21%) |
Feb 17, 2021 | 49.74 | 50.62 | 49.53 | 50.52 | 387,632 | +0.51(+1.02%) |
Feb 16, 2021 | 50.35 | 50.57 | 49.39 | 50.01 | 460,003 | +0.01(+0.02%) |
Feb 12, 2021 | 49.74 | 50.13 | 49.73 | 50.00 | 202,800 | +0.12(+0.24%) |
Feb 11, 2021 | 50.04 | 50.18 | 49.37 | 49.88 | 335,693 | +0.03(+0.06%) |
Feb 10, 2021 | 49.15 | 50.23 | 48.95 | 49.85 | 744,514 | +0.83(+1.69%) |
Feb 09, 2021 | 48.73 | 49.23 | 48.24 | 49.02 | 526,615 | +0.31(+0.64%) |
Feb 08, 2021 | 48.29 | 49.33 | 48.29 | 48.71 | 821,385 | +0.54(+1.12%) |
Feb 05, 2021 | 49.59 | 49.59 | 47.94 | 48.17 | 506,300 | -1.00(-2.03%) |
Feb 04, 2021 | 48.00 | 49.19 | 47.87 | 49.17 | 439,278 | +1.06(+2.20%) |
Feb 03, 2021 | 49.00 | 49.19 | 47.81 | 48.11 | 469,713 | -0.75(-1.53%) |
Feb 02, 2021 | 48.62 | 49.45 | 48.62 | 48.86 | 641,353 | +0.74(+1.54%) |
Feb 01, 2021 | 47.86 | 48.82 | 47.75 | 48.12 | 563,223 | +0.44(+0.92%) |
Jan 29, 2021 | 48.52 | 49.12 | 47.68 | 47.68 | 462,500 | -1.03(-2.11%) |
Jan 28, 2021 | 48.04 | 49.36 | 47.42 | 48.71 | 580,895 | +1.21(+2.55%) |
Jan 27, 2021 | 48.02 | 48.85 | 46.79 | 47.50 | 738,018 | -1.26(-2.58%) |
Jan 26, 2021 | 49.48 | 49.75 | 48.41 | 48.76 | 654,043 | -0.35(-0.71%) |
Jan 25, 2021 | 50.32 | 50.60 | 48.84 | 49.11 | 568,844 | -1.23(-2.44%) |
Jan 22, 2021 | 52.27 | 52.62 | 50.02 | 50.34 | 531,100 | -2.43(-4.60%) |
Jan 21, 2021 | 52.77 | 53.54 | 52.48 | 52.77 | 449,138 | +0.33(+0.63%) |
Jan 20, 2021 | 52.41 | 52.83 | 52.00 | 52.44 | 468,849 | +0.37(+0.71%) |
Jan 19, 2021 | 52.29 | 52.83 | 51.33 | 52.07 | 427,012 | +0.02(+0.04%) |
Jan 15, 2021 | 52.01 | 52.39 | 51.27 | 52.05 | 532,500 | -0.06(-0.12%) |
Jan 14, 2021 | 53.45 | 53.85 | 52.03 | 52.11 | 546,668 | -1.29(-2.42%) |
Jan 13, 2021 | 55.00 | 55.00 | 53.16 | 53.40 | 547,508 | -1.18(-2.16%) |
Jan 12, 2021 | 53.69 | 54.66 | 53.66 | 54.58 | 509,207 | +0.98(+1.83%) |
Jan 11, 2021 | 52.77 | 53.87 | 52.77 | 53.60 | 325,620 | +0.16(+0.30%) |
Jan 08, 2021 | 52.73 | 53.67 | 52.68 | 53.44 | 347,000 | +0.48(+0.91%) |
Jan 07, 2021 | 52.64 | 53.45 | 52.27 | 52.96 | 433,876 | +0.53(+1.01%) |
Jan 06, 2021 | 51.01 | 52.88 | 50.74 | 52.43 | 389,735 | +1.69(+3.33%) |
Jan 05, 2021 | 49.16 | 50.79 | 49.11 | 50.74 | 460,210 | +1.09(+2.20%) |